POLICYBZR
Pb Fintech Limited
Historical option data for POLICYBZR
22 Apr 2026 04:10 PM IST
| POLICYBZR 28-Apr-2026 (5d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -0.9
Gamma: 0.00254
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1625.80 | 86.4 | -0.29999999999999716 | 34.38 | 13 | -4 | 149 | |||||||||
| 21 Apr | 1623.20 | 86.7 | -1.3999999999999915 | 30.66 | 45 | -12 | 153 | |||||||||
| 20 Apr | 1616.80 | 83.45 | 5.5 | 38.93 | 60 | -25 | 165 | |||||||||
| 17 Apr | 1600.60 | 80.15 | 29.700000000000003 | 33.68 | 1,586 | -182 | 192 | |||||||||
| 16 Apr | 1550.50 | 54.45 | 33.150000000000006 | 37.02 | 3,923 | 235 | 376 | |||||||||
| 15 Apr | 1480.60 | 21.35 | 1.0500000000000007 | 38.34 | 307 | -12 | 140 | |||||||||
| 13 Apr | 1453.00 | 19.3 | -22.45 | 41.95 | 341 | 38 | 153 | |||||||||
| 10 Apr | 1509.80 | 44.1 | 8.100000000000001 | 40.5 | 379 | 41 | 123 | |||||||||
| 9 Apr | 1493.30 | 34.95 | -4.6 | 40 | 94 | -5 | 80 | |||||||||
| 8 Apr | 1498.50 | 40.55 | 9.15 | 38.8 | 180 | 14 | 86 | |||||||||
| 7 Apr | 1459.70 | 31.4 | -4.55 | 43.02 | 31 | 1 | 72 | |||||||||
| 6 Apr | 1470.00 | 35.85 | 8.9 | 41.88 | 50 | 12 | 75 | |||||||||
| 2 Apr | 1426.90 | 27.05 | -2.9 | 42.33 | 89 | -5 | 62 | |||||||||
| 1 Apr | 1433.10 | 29.8 | -3.25 | 42.21 | 36 | 8 | 66 | |||||||||
| 30 Mar | 1427.80 | 33.05 | -12.5 | 44.37 | 12 | -2 | 59 | |||||||||
| 27 Mar | 1459.20 | 45 | 0.7 | 42.88 | 66 | 41 | 61 | |||||||||
| 25 Mar | 1468.30 | 44.3 | 3.25 | 37.4 | 17 | 10 | 19 | |||||||||
| 24 Mar | 1461.40 | 41.05 | -7.5 | 36.06 | 6 | 1 | 9 | |||||||||
| 23 Mar | 1434.40 | 48.55 | -54.8 | 45.86 | 14 | 7 | 7 | |||||||||
| 20 Mar | 1497.10 | 103.35 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 19 Mar | 1488.70 | 103.35 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 18 Mar | 1538.70 | 103.35 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 17 Mar | 1498.20 | 103.35 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 16 Mar | 1475.30 | 103.35 | 0 | 2.86 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1446.00 | 103.35 | 0 | 4.14 | 0 | 0 | 0 | |||||||||
| 12 Mar | 1462.70 | 103.35 | 0 | 3.89 | 0 | 0 | 0 | |||||||||
| 11 Mar | 1463.20 | 103.35 | 0 | 3.3 | 0 | 0 | 0 | |||||||||
| 10 Mar | 1467.90 | 103.35 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
| 9 Mar | 1430.00 | 103.35 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1428.40 | 103.35 | 0 | 4.29 | 0 | 0 | 0 | |||||||||
| 5 Mar | 1472.80 | 103.35 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 1480.00 | 103.35 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 2 Mar | 1468.90 | 103.35 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 27 Feb | 1481.60 | 103.35 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 26 Feb | 1524.80 | 103.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Pb Fintech Limited - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is 0.89
Historical price for 1540 CE is as follows
On 22 Apr POLICYBZR was trading at 1625.80. The strike last trading price was 86.4, which was -0.29999999999999716 lower than the previous day. The implied volatity was 34.38, the open interest changed by -4 which decreased total open position to 149
On 21 Apr POLICYBZR was trading at 1623.20. The strike last trading price was 86.7, which was -1.3999999999999915 lower than the previous day. The implied volatity was 30.66, the open interest changed by -12 which decreased total open position to 153
On 20 Apr POLICYBZR was trading at 1616.80. The strike last trading price was 83.45, which was 5.5 higher than the previous day. The implied volatity was 38.93, the open interest changed by -25 which decreased total open position to 165
On 17 Apr POLICYBZR was trading at 1600.60. The strike last trading price was 80.15, which was 29.700000000000003 higher than the previous day. The implied volatity was 33.68, the open interest changed by -182 which decreased total open position to 192
On 16 Apr POLICYBZR was trading at 1550.50. The strike last trading price was 54.45, which was 33.150000000000006 higher than the previous day. The implied volatity was 37.02, the open interest changed by 235 which increased total open position to 376
On 15 Apr POLICYBZR was trading at 1480.60. The strike last trading price was 21.35, which was 1.0500000000000007 higher than the previous day. The implied volatity was 38.34, the open interest changed by -12 which decreased total open position to 140
On 13 Apr POLICYBZR was trading at 1453.00. The strike last trading price was 19.3, which was -22.45 lower than the previous day. The implied volatity was 41.95, the open interest changed by 38 which increased total open position to 153
On 10 Apr POLICYBZR was trading at 1509.80. The strike last trading price was 44.1, which was 8.100000000000001 higher than the previous day. The implied volatity was 40.5, the open interest changed by 41 which increased total open position to 123
On 9 Apr POLICYBZR was trading at 1493.30. The strike last trading price was 34.95, which was -4.6 lower than the previous day. The implied volatity was 40, the open interest changed by -5 which decreased total open position to 80
On 8 Apr POLICYBZR was trading at 1498.50. The strike last trading price was 40.55, which was 9.15 higher than the previous day. The implied volatity was 38.8, the open interest changed by 14 which increased total open position to 86
On 7 Apr POLICYBZR was trading at 1459.70. The strike last trading price was 31.4, which was -4.55 lower than the previous day. The implied volatity was 43.02, the open interest changed by 1 which increased total open position to 72
On 6 Apr POLICYBZR was trading at 1470.00. The strike last trading price was 35.85, which was 8.9 higher than the previous day. The implied volatity was 41.88, the open interest changed by 12 which increased total open position to 75
On 2 Apr POLICYBZR was trading at 1426.90. The strike last trading price was 27.05, which was -2.9 lower than the previous day. The implied volatity was 42.33, the open interest changed by -5 which decreased total open position to 62
On 1 Apr POLICYBZR was trading at 1433.10. The strike last trading price was 29.8, which was -3.25 lower than the previous day. The implied volatity was 42.21, the open interest changed by 8 which increased total open position to 66
On 30 Mar POLICYBZR was trading at 1427.80. The strike last trading price was 33.05, which was -12.5 lower than the previous day. The implied volatity was 44.37, the open interest changed by -2 which decreased total open position to 59
On 27 Mar POLICYBZR was trading at 1459.20. The strike last trading price was 45, which was 0.7 higher than the previous day. The implied volatity was 42.88, the open interest changed by 41 which increased total open position to 61
On 25 Mar POLICYBZR was trading at 1468.30. The strike last trading price was 44.3, which was 3.25 higher than the previous day. The implied volatity was 37.4, the open interest changed by 10 which increased total open position to 19
On 24 Mar POLICYBZR was trading at 1461.40. The strike last trading price was 41.05, which was -7.5 lower than the previous day. The implied volatity was 36.06, the open interest changed by 1 which increased total open position to 9
On 23 Mar POLICYBZR was trading at 1434.40. The strike last trading price was 48.55, which was -54.8 lower than the previous day. The implied volatity was 45.86, the open interest changed by 7 which increased total open position to 7
On 20 Mar POLICYBZR was trading at 1497.10. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 19 Mar POLICYBZR was trading at 1488.70. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 18 Mar POLICYBZR was trading at 1538.70. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 17 Mar POLICYBZR was trading at 1498.20. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
On 16 Mar POLICYBZR was trading at 1475.30. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 2.86, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POLICYBZR was trading at 1446.00. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POLICYBZR was trading at 1462.70. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
On 11 Mar POLICYBZR was trading at 1463.20. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0
On 10 Mar POLICYBZR was trading at 1467.90. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 9 Mar POLICYBZR was trading at 1430.00. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POLICYBZR was trading at 1428.40. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 5 Mar POLICYBZR was trading at 1472.80. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 4 Mar POLICYBZR was trading at 1480.00. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 2 Mar POLICYBZR was trading at 1468.90. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0
On 27 Feb POLICYBZR was trading at 1481.60. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 26 Feb POLICYBZR was trading at 1524.80. The strike last trading price was 103.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| POLICYBZR 28-Apr-2026 (5d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0
Theta: -0.87
Gamma: 0.00257
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1625.80 | 3.8 | -3.3500000000000005 | 33.72 | 362 | 24 | 305 |
| 21 Apr | 1623.20 | 7 | -5.6 | 37.72 | 516 | 36 | 279 |
| 20 Apr | 1616.80 | 12.9 | -4.1 | 40.42 | 361 | 38 | 242 |
| 17 Apr | 1600.60 | 16.15 | -19.550000000000004 | 37.5 | 1,348 | 33 | 204 |
| 16 Apr | 1550.50 | 31.85 | -33.449999999999996 | 37.26 | 533 | 100 | 170 |
| 15 Apr | 1480.60 | 62.7 | 62.7 | - | 0 | 0 | 70 |
| 13 Apr | 1453.00 | 62.7 | 62.7 | 38.38 | 0 | 0 | 70 |
| 10 Apr | 1509.80 | 62.7 | -14.950000000000003 | 38.38 | 107 | 53 | 70 |
| 9 Apr | 1493.30 | 77.65 | 8.65 | 37.44 | 15 | -1 | 16 |
| 8 Apr | 1498.50 | 69 | -42 | 36.52 | 17 | 11 | 16 |
| 7 Apr | 1459.70 | 111 | 14 | - | 0 | 0 | 5 |
| 6 Apr | 1470.00 | 111 | 14 | - | 0 | 0 | 5 |
| 2 Apr | 1426.90 | 111 | 14 | - | 0 | 0 | 5 |
| 1 Apr | 1433.10 | 111 | 14 | - | 0 | 0 | 5 |
| 30 Mar | 1427.80 | 111 | 14 | - | 0 | 0 | 5 |
| 27 Mar | 1459.20 | 111 | 14 | 39.46 | 2 | 1 | 6 |
| 25 Mar | 1468.30 | 97 | -34.15 | 36.23 | 5 | 2 | 2 |
| 24 Mar | 1461.40 | 131.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 1434.40 | 131.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1497.10 | 131.15 | 0 | 0.14 | 0 | 0 | 0 |
| 19 Mar | 1488.70 | 131.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1538.70 | 131.15 | 0 | 0.56 | 0 | 0 | 0 |
| 17 Mar | 1498.20 | 131.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 1475.30 | 131.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1446.00 | 131.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1462.70 | 131.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1463.20 | 131.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1467.90 | 131.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1430.00 | 131.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1428.40 | 131.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1472.80 | 131.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1480.00 | 131.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 1468.90 | 131.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1481.60 | 131.15 | 0 | 0.05 | 0 | 0 | 0 |
| 26 Feb | 1524.80 | 131.15 | 0 | 0.42 | 0 | 0 | 0 |
For Pb Fintech Limited - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -0.11
Historical price for 1540 PE is as follows
On 22 Apr POLICYBZR was trading at 1625.80. The strike last trading price was 3.8, which was -3.3500000000000005 lower than the previous day. The implied volatity was 33.72, the open interest changed by 24 which increased total open position to 305
On 21 Apr POLICYBZR was trading at 1623.20. The strike last trading price was 7, which was -5.6 lower than the previous day. The implied volatity was 37.72, the open interest changed by 36 which increased total open position to 279
On 20 Apr POLICYBZR was trading at 1616.80. The strike last trading price was 12.9, which was -4.1 lower than the previous day. The implied volatity was 40.42, the open interest changed by 38 which increased total open position to 242
On 17 Apr POLICYBZR was trading at 1600.60. The strike last trading price was 16.15, which was -19.550000000000004 lower than the previous day. The implied volatity was 37.5, the open interest changed by 33 which increased total open position to 204
On 16 Apr POLICYBZR was trading at 1550.50. The strike last trading price was 31.85, which was -33.449999999999996 lower than the previous day. The implied volatity was 37.26, the open interest changed by 100 which increased total open position to 170
On 15 Apr POLICYBZR was trading at 1480.60. The strike last trading price was 62.7, which was 62.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 13 Apr POLICYBZR was trading at 1453.00. The strike last trading price was 62.7, which was 62.7 higher than the previous day. The implied volatity was 38.38, the open interest changed by 0 which decreased total open position to 70
On 10 Apr POLICYBZR was trading at 1509.80. The strike last trading price was 62.7, which was -14.950000000000003 lower than the previous day. The implied volatity was 38.38, the open interest changed by 53 which increased total open position to 70
On 9 Apr POLICYBZR was trading at 1493.30. The strike last trading price was 77.65, which was 8.65 higher than the previous day. The implied volatity was 37.44, the open interest changed by -1 which decreased total open position to 16
On 8 Apr POLICYBZR was trading at 1498.50. The strike last trading price was 69, which was -42 lower than the previous day. The implied volatity was 36.52, the open interest changed by 11 which increased total open position to 16
On 7 Apr POLICYBZR was trading at 1459.70. The strike last trading price was 111, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Apr POLICYBZR was trading at 1470.00. The strike last trading price was 111, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Apr POLICYBZR was trading at 1426.90. The strike last trading price was 111, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Apr POLICYBZR was trading at 1433.10. The strike last trading price was 111, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Mar POLICYBZR was trading at 1427.80. The strike last trading price was 111, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Mar POLICYBZR was trading at 1459.20. The strike last trading price was 111, which was 14 higher than the previous day. The implied volatity was 39.46, the open interest changed by 1 which increased total open position to 6
On 25 Mar POLICYBZR was trading at 1468.30. The strike last trading price was 97, which was -34.15 lower than the previous day. The implied volatity was 36.23, the open interest changed by 2 which increased total open position to 2
On 24 Mar POLICYBZR was trading at 1461.40. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar POLICYBZR was trading at 1434.40. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar POLICYBZR was trading at 1497.10. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 19 Mar POLICYBZR was trading at 1488.70. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar POLICYBZR was trading at 1538.70. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 17 Mar POLICYBZR was trading at 1498.20. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar POLICYBZR was trading at 1475.30. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar POLICYBZR was trading at 1446.00. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar POLICYBZR was trading at 1462.70. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar POLICYBZR was trading at 1463.20. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar POLICYBZR was trading at 1467.90. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar POLICYBZR was trading at 1430.00. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar POLICYBZR was trading at 1428.40. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar POLICYBZR was trading at 1472.80. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar POLICYBZR was trading at 1480.00. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar POLICYBZR was trading at 1468.90. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb POLICYBZR was trading at 1481.60. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 26 Feb POLICYBZR was trading at 1524.80. The strike last trading price was 131.15, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
